Hithink RoyalFlush Info Network historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	276.96	286.90	276.96	282.52	198.22	18,139,723
2025-07-21	274.05	279.89	272.40	276.95	194.31	10,317,402
2025-07-18	275.12	279.66	274.01	275.09	193.00	9,925,183
2025-07-17	274.46	277.00	273.68	275.00	192.94	9,727,477
2025-07-16	275.44	278.80	273.62	275.01	192.95	8,182,139
2025-07-15	275.01	279.33	273.29	275.58	193.35	11,866,197
2025-07-14	284.92	284.98	274.36	277.08	194.40	17,782,969
2025-07-11	275.04	298.50	272.50	287.25	201.54	35,429,503
2025-07-10	271.00	278.03	268.56	275.01	192.95	14,575,618
2025-07-09	274.61	278.50	271.50	272.23	191.00	11,784,081
2025-07-08	269.03	276.00	269.00	275.00	192.94	15,473,767
2025-07-07	267.01	272.75	266.62	269.30	188.94	9,723,000
2025-07-04	268.60	278.50	265.50	269.73	189.24	21,886,648
2025-07-03	267.20	270.66	266.60	268.61	188.46	10,782,879
2025-07-02	268.10	271.66	265.75	266.70	187.12	8,895,237
2025-07-01	273.03	274.50	266.20	269.32	188.96	11,469,707
2025-06-30	276.22	279.00	271.22	273.01	191.54	13,073,114
2025-06-27	284.81	291.49	276.01	276.45	193.96	23,597,446
2025-06-26	286.66	288.32	277.00	281.23	197.31	28,417,580
2025-06-25	253.10	299.20	252.50	289.77	203.30	48,061,616
2025-06-24	239.29	254.58	238.50	253.09	177.57	20,520,522
2025-06-23	236.66	239.39	234.51	238.52	167.35	7,529,754
2025-06-20	242.19	243.54	238.01	238.17	167.10	6,344,045
2025-06-19	250.01	250.26	237.26	242.19	169.92	9,770,593
2025-06-18	252.01	252.45	248.50	249.88	175.32	5,509,082
2025-06-17	253.50	254.80	251.28	252.86	177.41	5,976,252
2025-06-16	249.50	255.53	249.50	255.00	178.91	7,261,564
2025-06-13	253.60	255.98	250.48	251.18	176.23	8,034,320
2025-06-12	253.00	260.28	252.26	256.14	179.71	9,678,576
2025-06-11	248.98	263.00	248.59	254.90	178.84	15,022,323
2025-06-10	255.00	255.77	246.50	248.88	174.62	8,653,369
2025-06-09	249.72	257.00	249.72	255.24	179.08	10,856,952
2025-06-06	254.18	254.80	249.00	249.50	175.05	6,549,656
2025-06-05	249.73	255.55	248.46	254.11	178.28	9,083,790
2025-06-04	246.00	251.38	244.80	249.70	175.19	7,412,057
2025-06-03	245.00	250.00	244.78	247.02	173.31	4,850,577
2025-05-30	249.99	250.01	246.68	247.41	173.58	5,133,461
2025-05-29	247.00	252.58	246.86	251.57	176.50	6,976,685
2025-05-28	251.30	251.34	246.37	246.38	172.86	5,071,925
2025-05-27	250.19	252.58	249.70	250.37	175.66	4,437,706
2025-05-26	251.01	251.83	249.11	250.19	175.53	4,959,833
2025-05-23	256.79	256.79	249.38	250.61	175.83	7,921,491
2025-05-22	256.97	259.48	256.02	256.13	179.70	3,926,095
2025-05-21	258.99	259.60	256.52	257.96	180.99	5,959,633
2025-05-20	258.71	260.88	258.21	258.65	181.47	5,861,640
2025-05-19	260.19	260.60	256.28	258.64	181.46	5,880,249
2025-05-16	264.87	264.89	260.59	260.60	182.84	7,903,330
2025-05-15	270.34	272.99	264.88	265.21	186.07	11,469,413
2025-05-14	264.00	285.22	260.45	274.85	192.84	24,195,428
2025-05-13	270.00	272.66	264.00	264.00	185.22	11,068,334
2025-05-12	263.80	271.00	259.00	269.10	188.80	15,669,115
2025-05-09	265.63	266.68	258.89	259.88	182.33	8,712,330
2025-05-08	267.68	269.66	265.60	266.68	187.10	9,001,354
2025-05-07	280.72	287.77	267.28	268.18	188.16	22,896,325
2025-05-06	261.19	267.92	260.30	265.95	186.59	14,322,435
2025-04-30	257.99	264.87	257.16	258.60	181.43	9,322,226
2025-04-29	256.23	261.49	255.55	257.10	180.38	7,131,546
2025-04-28	258.12	259.95	256.66	256.77	180.15	6,501,989
2025-04-25	260.09	264.50	256.50	260.08	182.47	11,057,410
2025-04-24	263.30	264.75	258.67	260.75	182.94	7,561,239

← NewerPage 6 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.2000 CNY
2026-04-10	5.0999 CNY
2025-09-23	0.1000 CNY
2025-03-28	3.0000 CNY
2024-03-29	2.2000 CNY
2023-03-30	2.5000 CNY
2022-03-30	1.8000 CNY
2021-03-31	1.2000 CNY
2020-04-02	0.8500 CNY
2019-03-29	0.4800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.